ETR:FAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	8.85	9.00	8.85	9.00	9.00	2.09%	658
Jul 8, 2026	8.91	8.91	8.82	8.82	8.82	-3.94%	5,108
Jul 7, 2026	9.27	9.27	9.17	9.18	9.18	-0.52%	2,122
Jul 6, 2026	9.18	9.23	9.18	9.23	9.23	1.32%	1,263
Jul 3, 2026	8.95	9.11	8.95	9.11	9.11	1.95%	139
Jul 2, 2026	8.75	8.93	8.75	8.93	8.93	2.93%	178
Jul 1, 2026	8.74	8.74	8.68	8.68	8.68	-0.62%	945
Jun 30, 2026	8.56	8.79	8.56	8.73	8.73	2.73%	690
Jun 29, 2026	8.51	8.55	8.50	8.50	8.50	-1.80%	1,280
Jun 26, 2026	9.22	9.22	8.66	8.66	8.66	-8.03%	2,567
Jun 25, 2026	9.41	9.41	9.41	9.41	9.41	-1.18%	689
Jun 24, 2026	9.64	9.64	9.52	9.52	9.52	0.89%	505
Jun 23, 2026	9.37	9.45	9.37	9.44	9.44	-1.05%	181
Jun 22, 2026	9.34	9.54	9.34	9.54	9.54	0.40%	510
Jun 19, 2026	9.45	9.50	9.45	9.50	9.50	0.70%	21
Jun 18, 2026	9.94	9.94	9.44	9.44	9.44	-4.71%	1,768
Jun 17, 2026	9.83	9.95	9.83	9.90	9.90	-1.08%	3,469
Jun 16, 2026	9.95	10.01	9.93	10.01	10.01	-1.77%	2,732
Jun 15, 2026	10.42	10.42	10.19	10.19	10.19	3.30%	1,577
Jun 12, 2026	9.76	9.86	9.76	9.86	9.86	3.90%	85
Jun 11, 2026	9.49	9.49	9.49	9.49	9.49	-	638
Jun 10, 2026	9.49	9.49	9.49	9.49	9.49	-5.72%	3,610
Jun 9, 2026	10.34	10.34	10.07	10.07	10.07	-2.94%	4,396
Jun 8, 2026	10.43	10.44	10.38	10.38	10.38	-8.95%	2,732
Jun 4, 2026	11.46	11.46	11.40	11.40	11.40	-4.12%	836
Jun 3, 2026	11.37	11.89	11.37	11.89	11.89	2.77%	1,751
Jun 2, 2026	11.49	11.57	11.49	11.57	11.57	3.86%	10
Jun 1, 2026	11.30	11.30	11.13	11.14	11.14	2.34%	17
May 29, 2026	11.49	11.53	10.88	10.88	10.88	-4.01%	2,621
May 28, 2026	11.27	11.43	11.27	11.34	11.34	-0.13%	4,358
May 27, 2026	11.06	11.65	11.06	11.35	11.35	3.94%	156
May 26, 2026	10.85	10.92	10.82	10.92	10.92	0.18%	2,231
May 25, 2026	10.76	10.93	10.76	10.90	10.90	4.76%	3,428
May 22, 2026	10.27	10.41	10.27	10.41	10.41	3.38%	19
May 21, 2026	10.30	10.30	10.07	10.07	10.07	-0.49%	89
May 20, 2026	10.15	10.19	9.90	10.12	10.12	-0.20%	1,649
May 19, 2026	10.35	10.35	10.08	10.14	10.14	-2.59%	82
May 18, 2026	10.30	10.41	10.30	10.41	10.41	0.14%	12
May 15, 2026	10.43	10.43	10.39	10.39	10.39	-4.24%	950
May 14, 2026	10.85	10.85	10.85	10.85	10.85	3.48%	19
May 13, 2026	10.49	10.54	10.45	10.49	10.49	0.43%	99
May 12, 2026	10.48	10.57	10.43	10.44	10.44	-0.10%	344
May 11, 2026	10.31	10.45	10.31	10.45	10.45	0.53%	586
May 8, 2026	10.25	10.40	10.25	10.40	10.40	-1.28%	1,073
May 7, 2026	10.60	10.60	10.51	10.53	10.53	0.24%	32
May 6, 2026	10.41	10.60	10.41	10.51	10.51	6.58%	1,174
May 5, 2026	9.98	9.98	9.86	9.86	9.86	0.78%	1,310
May 4, 2026	9.94	10.13	9.78	9.78	9.78	0.39%	443
Apr 30, 2026	9.74	9.74	9.74	9.74	9.74	-0.16%	23
Apr 29, 2026	9.78	9.80	9.73	9.76	9.76	-0.06%	630